Israel Corporation Ltd (TLV:ILCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,696.00
-139.00 (-1.77%)
Nov 3, 2026, 3:23 PM IST
Israel Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7,835.00 | 7,835.00 | 7,587.00 | 7,696.00 | 7,696.00 | -1.77% | 79,803 |
| Nov 2, 2026 | 7,606.00 | 7,954.00 | 7,597.00 | 7,835.00 | 7,835.00 | 2.43% | 199,103 |
| Oct 30, 2026 | 7,405.00 | 7,649.00 | 7,306.00 | 7,649.00 | 7,649.00 | 2.55% | 366,668 |
| Oct 29, 2026 | 7,441.00 | 7,560.00 | 7,362.00 | 7,459.00 | 7,459.00 | -0.47% | 227,724 |
| Oct 28, 2026 | 7,670.00 | 7,670.00 | 7,316.00 | 7,494.00 | 7,494.00 | -2.31% | 228,721 |
| Oct 26, 2026 | 7,334.00 | 7,671.00 | 7,279.00 | 7,671.00 | 7,671.00 | 4.61% | 374,058 |
| Oct 23, 2026 | 7,224.00 | 7,333.00 | 7,100.00 | 7,333.00 | 7,333.00 | 1.61% | 72,115 |
| Oct 22, 2026 | 7,380.00 | 7,421.00 | 7,183.00 | 7,217.00 | 7,217.00 | -2.59% | 147,084 |
| Oct 21, 2026 | 7,532.00 | 7,553.00 | 7,409.00 | 7,409.00 | 7,409.00 | -1.63% | 122,347 |
| Oct 20, 2026 | 7,445.00 | 7,532.00 | 7,360.00 | 7,532.00 | 7,532.00 | 0.57% | 65,535 |
| Oct 19, 2026 | 7,537.00 | 7,652.00 | 7,460.00 | 7,489.00 | 7,489.00 | -0.54% | 111,164 |
| Oct 16, 2026 | 7,634.00 | 7,653.00 | 7,487.00 | 7,530.00 | 7,530.00 | -1.36% | 75,389 |
| Oct 15, 2026 | 7,562.00 | 7,639.00 | 7,508.00 | 7,634.00 | 7,634.00 | 0.95% | 84,854 |
| Oct 14, 2026 | 7,415.00 | 7,587.00 | 7,405.00 | 7,562.00 | 7,562.00 | 2.38% | 125,016 |
| Oct 13, 2026 | 7,254.00 | 7,438.00 | 7,237.00 | 7,386.00 | 7,386.00 | 1.82% | 92,959 |
| Oct 12, 2026 | 7,531.00 | 7,531.00 | 7,199.00 | 7,254.00 | 7,254.00 | -4.16% | 89,753 |
| Oct 9, 2026 | 7,399.00 | 7,569.00 | 7,375.00 | 7,569.00 | 7,569.00 | 2.30% | 108,562 |
| Oct 8, 2026 | 7,499.00 | 7,537.00 | 7,333.00 | 7,399.00 | 7,399.00 | -1.33% | 124,516 |
| Oct 7, 2026 | 7,500.00 | 7,659.00 | 7,487.00 | 7,499.00 | 7,499.00 | -0.01% | 101,306 |
| Oct 6, 2026 | 7,500.00 | 7,744.00 | 7,482.00 | 7,500.00 | 7,500.00 | 0.25% | 171,921 |
| Oct 5, 2026 | 7,512.00 | 7,640.00 | 7,417.00 | 7,481.00 | 7,481.00 | -0.41% | 74,468 |
| Oct 1, 2026 | 7,632.00 | 7,645.00 | 7,501.00 | 7,512.00 | 7,512.00 | -1.57% | 85,492 |
| Sep 30, 2026 | 7,822.00 | 7,924.00 | 7,577.00 | 7,632.00 | 7,632.00 | -2.43% | 128,449 |
| Sep 29, 2026 | 7,621.00 | 7,843.00 | 7,621.00 | 7,822.00 | 7,822.00 | 2.64% | 128,834 |
| Sep 28, 2026 | 7,854.00 | 7,854.00 | 7,599.00 | 7,621.00 | 7,621.00 | -3.31% | 87,225 |
| Sep 24, 2026 | 7,894.00 | 7,980.00 | 7,788.00 | 7,882.00 | 7,882.00 | -1.17% | 120,746 |
| Sep 23, 2026 | 7,941.00 | 8,003.00 | 7,875.00 | 7,975.00 | 7,975.00 | 0.43% | 88,008 |
| Sep 22, 2026 | 7,992.00 | 8,064.00 | 7,808.00 | 7,941.00 | 7,941.00 | -1.24% | 266,833 |
| Sep 17, 2026 | 8,409.00 | 8,433.00 | 8,041.00 | 8,041.00 | 8,041.00 | -4.06% | 347,847 |
| Sep 16, 2026 | 8,265.00 | 8,381.00 | 8,232.00 | 8,381.00 | 8,381.00 | 1.40% | 148,858 |
| Sep 15, 2026 | 8,317.00 | 8,330.00 | 8,192.00 | 8,265.00 | 8,265.00 | -0.63% | 106,967 |
| Sep 14, 2026 | 8,691.00 | 8,691.00 | 8,255.00 | 8,317.00 | 8,317.00 | -4.30% | 78,952 |
| Sep 10, 2026 | 8,836.00 | 8,909.00 | 8,691.00 | 8,691.00 | 8,691.00 | -1.74% | 70,671 |
| Sep 9, 2026 | 8,897.00 | 8,979.00 | 8,776.00 | 8,845.00 | 8,845.00 | -0.58% | 88,347 |
| Sep 8, 2026 | 8,953.00 | 9,090.00 | 8,837.00 | 8,897.00 | 8,897.00 | -0.63% | 139,150 |
| Sep 7, 2026 | 8,920.00 | 8,953.00 | 8,736.00 | 8,953.00 | 8,953.00 | 0.37% | 56,982 |
| Sep 4, 2026 | 8,894.00 | 8,950.00 | 8,822.00 | 8,920.00 | 8,920.00 | 0.46% | 41,337 |
| Sep 3, 2026 | 8,840.00 | 8,957.00 | 8,753.00 | 8,879.00 | 8,879.00 | 0.76% | 83,572 |
| Sep 2, 2026 | 8,534.00 | 8,821.00 | 8,508.00 | 8,812.00 | 8,812.00 | 3.26% | 143,880 |
| Sep 1, 2026 | 8,427.00 | 8,566.00 | 8,405.00 | 8,534.00 | 8,534.00 | 1.27% | 103,192 |
| Aug 31, 2026 | 8,300.00 | 8,502.00 | 8,245.00 | 8,427.00 | 8,427.00 | 1.53% | 89,957 |
| Aug 28, 2026 | 8,299.00 | 8,342.00 | 8,186.00 | 8,300.00 | 8,300.00 | -0.74% | 43,142 |
| Aug 27, 2026 | 8,380.00 | 8,404.00 | 8,297.00 | 8,362.00 | 8,362.00 | -0.10% | 53,947 |
| Aug 26, 2026 | 8,132.00 | 8,370.00 | 8,102.00 | 8,370.00 | 8,370.00 | 2.93% | 72,336 |
| Aug 25, 2026 | 8,450.00 | 8,450.00 | 8,101.00 | 8,132.00 | 8,132.00 | -3.76% | 66,620 |
| Aug 24, 2026 | 8,238.00 | 8,461.00 | 8,238.00 | 8,450.00 | 8,450.00 | 2.57% | 99,944 |
| Aug 21, 2026 | 7,978.00 | 8,311.00 | 7,978.00 | 8,238.00 | 8,238.00 | 3.78% | 103,943 |
| Aug 20, 2026 | 7,974.00 | 8,010.00 | 7,783.00 | 7,938.00 | 7,938.00 | -0.15% | 115,188 |
| Aug 19, 2026 | 7,943.00 | 7,950.00 | 7,664.00 | 7,950.00 | 7,950.00 | 0.51% | 155,011 |
| Aug 18, 2026 | 7,867.00 | 7,912.00 | 7,672.00 | 7,910.00 | 7,910.00 | 0.55% | 95,137 |